Luen Thai Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.435	0.435	0.435	0.435	0.367	0
2022-08-23	0.425	0.435	0.400	0.435	0.367	621,000
2022-08-22	0.445	0.445	0.445	0.445	0.375	0
2022-08-19	0.445	0.445	0.445	0.445	0.375	0
2022-08-18	0.445	0.445	0.445	0.445	0.375	0
2022-08-17	0.445	0.445	0.445	0.445	0.375	0
2022-08-16	0.445	0.445	0.445	0.445	0.375	0
2022-08-15	0.445	0.445	0.445	0.445	0.375	0
2022-08-12	0.445	0.445	0.445	0.445	0.375	0
2022-08-11	0.430	0.445	0.420	0.445	0.375	50,000
2022-08-10	0.440	0.440	0.440	0.440	0.371	0
2022-08-09	0.440	0.440	0.440	0.440	0.371	0
2022-08-08	0.440	0.440	0.440	0.440	0.371	0
2022-08-05	0.425	0.440	0.425	0.440	0.371	419,000
2022-08-04	0.425	0.440	0.425	0.440	0.371	344,000
2022-08-03	0.445	0.445	0.425	0.425	0.358	111,000
2022-08-02	0.465	0.465	0.445	0.445	0.375	6,000
2022-08-01	0.435	0.435	0.435	0.435	0.367	24,000
2022-07-29	0.435	0.435	0.430	0.435	0.367	89,000
2022-07-28	0.445	0.445	0.445	0.445	0.375	20,005
2022-07-27	0.445	0.445	0.445	0.445	0.375	0
2022-07-26	0.445	0.445	0.445	0.445	0.375	0
2022-07-25	0.445	0.445	0.445	0.445	0.375	0
2022-07-22	0.445	0.445	0.445	0.445	0.375	0
2022-07-21	0.440	0.445	0.440	0.445	0.375	10,000
2022-07-20	0.445	0.445	0.445	0.445	0.375	0
2022-07-19	0.450	0.460	0.430	0.445	0.375	444,000
2022-07-18	0.425	0.450	0.425	0.445	0.375	84,000
2022-07-15	0.425	0.425	0.425	0.425	0.358	0
2022-07-14	0.425	0.425	0.425	0.425	0.358	4,000
2022-07-13	0.420	0.420	0.420	0.420	0.354	10,000
2022-07-12	0.445	0.445	0.445	0.445	0.375	0
2022-07-11	0.455	0.455	0.445	0.445	0.375	11,000
2022-07-08	0.420	0.430	0.420	0.430	0.362	44,000
2022-07-07	0.430	0.430	0.430	0.430	0.362	0
2022-07-06	0.420	0.430	0.420	0.430	0.362	194,000
2022-07-05	0.400	0.425	0.400	0.425	0.358	1,744
2022-07-04	0.420	0.420	0.420	0.420	0.354	17,000
2022-06-30	0.430	0.430	0.430	0.430	0.362	0
2022-06-29	0.430	0.430	0.430	0.430	0.362	0
2022-06-28	0.430	0.430	0.430	0.430	0.362	0
2022-06-27	0.425	0.430	0.420	0.430	0.362	501,000
2022-06-24	0.425	0.425	0.425	0.425	0.358	0
2022-06-23	0.425	0.425	0.425	0.425	0.358	0
2022-06-22	0.425	0.425	0.425	0.425	0.358	0
2022-06-21	0.425	0.425	0.425	0.425	0.358	0
2022-06-20	0.425	0.425	0.425	0.425	0.358	0
2022-06-17	0.425	0.425	0.425	0.425	0.358	0
2022-06-16	0.425	0.425	0.425	0.425	0.358	0
2022-06-15	0.425	0.425	0.425	0.425	0.358	0
2022-06-14	0.425	0.425	0.425	0.425	0.358	0
2022-06-13	0.425	0.425	0.420	0.425	0.358	116,000
2022-06-10	0.430	0.430	0.430	0.430	0.362	0
2022-06-09	0.430	0.430	0.430	0.430	0.362	0
2022-06-08	0.425	0.430	0.425	0.430	0.362	39,000
2022-06-07	0.425	0.425	0.425	0.425	0.358	0
2022-06-06	0.420	0.420	0.420	0.420	0.354	0
2022-06-02	0.440	0.440	0.440	0.440	0.348	0
2022-06-01	0.440	0.440	0.440	0.440	0.348	0
2022-05-31	0.440	0.440	0.440	0.440	0.348	0

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0251 HKD
2023-06-05	0.0210 HKD
2022-09-30	0.0172 HKD
2022-06-06	0.0253 HKD
2019-09-27	0.0149 HKD
2019-05-31	0.0324 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.